Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.701 | 6.799 | 6.604 | 6.760 | 698,639 | +0.01(+0.14%) |
Aug 29, 2013 | 6.672 | 6.794 | 6.633 | 6.750 | 402,814 | +0.05(+0.73%) |
Aug 28, 2013 | 6.692 | 6.740 | 6.643 | 6.701 | 467,759 | -0.01(-0.15%) |
Aug 27, 2013 | 6.731 | 6.760 | 6.662 | 6.711 | 621,775 | -0.10(-1.43%) |
Aug 26, 2013 | 6.828 | 6.838 | 6.760 | 6.809 | 476,361 | -0.03(-0.43%) |
Aug 23, 2013 | 6.819 | 6.853 | 6.740 | 6.838 | 461,715 | +0.00(+0.00%) |
Aug 22, 2013 | 6.858 | 6.916 | 6.701 | 6.838 | 735,906 | +0.01(+0.14%) |
Aug 21, 2013 | 6.809 | 6.897 | 6.760 | 6.828 | 999,314 | -0.02(-0.29%) |
Aug 20, 2013 | 6.652 | 6.887 | 6.652 | 6.848 | 723,395 | +0.20(+2.94%) |
Aug 19, 2013 | 6.789 | 6.828 | 6.643 | 6.652 | 828,288 | -0.16(-2.30%) |
Aug 16, 2013 | 6.770 | 6.955 | 6.770 | 6.809 | 708,782 | -0.01(-0.14%) |
Aug 15, 2013 | 6.984 | 7.033 | 6.789 | 6.819 | 1,557,408 | -0.22(-3.19%) |
Aug 14, 2013 | 7.140 | 7.228 | 7.028 | 7.043 | 334,565 | -0.12(-1.63%) |
Aug 13, 2013 | 7.053 | 7.160 | 7.033 | 7.160 | 288,588 | +0.09(+1.24%) |
Aug 12, 2013 | 7.053 | 7.160 | 7.004 | 7.072 | 383,249 | -0.05(-0.68%) |
Aug 09, 2013 | 7.121 | 7.179 | 7.023 | 7.121 | 278,798 | +0.00(+0.00%) |
Aug 08, 2013 | 7.228 | 7.228 | 7.111 | 7.121 | 448,871 | -0.10(-1.35%) |
Aug 07, 2013 | 7.316 | 7.394 | 7.209 | 7.218 | 452,567 | -0.14(-1.86%) |
Aug 06, 2013 | 6.945 | 7.394 | 6.945 | 7.355 | 1,688,181 | +0.38(+5.45%) |
Aug 05, 2013 | 6.984 | 7.004 | 6.945 | 6.975 | 684,770 | +0.00(+0.00%) |
Aug 02, 2013 | 6.975 | 7.053 | 6.936 | 6.975 | 928,241 | +0.05(+0.70%) |
Aug 01, 2013 | 7.043 | 7.092 | 6.838 | 6.926 | 1,402,937 | -0.08(-1.11%) |
Jul 31, 2013 | 7.023 | 7.101 | 6.955 | 7.004 | 445,157 | -0.02(-0.28%) |
Jul 30, 2013 | 7.092 | 7.111 | 6.994 | 7.023 | 841,548 | -0.04(-0.55%) |
Jul 29, 2013 | 7.043 | 7.170 | 6.966 | 7.062 | 842,348 | -0.01(-0.14%) |
Jul 26, 2013 | 7.033 | 7.101 | 6.731 | 7.072 | 1,486,082 | -0.03(-0.41%) |
Jul 25, 2013 | 6.682 | 7.121 | 6.643 | 7.101 | 1,373,303 | +0.44(+6.59%) |
Jul 24, 2013 | 6.828 | 6.867 | 6.653 | 6.662 | 422,362 | -0.17(-2.43%) |
Jul 23, 2013 | 6.848 | 6.955 | 6.711 | 6.828 | 1,099,161 | -0.02(-0.28%) |
Jul 22, 2013 | 6.604 | 6.848 | 6.584 | 6.848 | 642,124 | +0.26(+4.00%) |
Jul 19, 2013 | 6.643 | 6.643 | 6.497 | 6.584 | 801,528 | -0.03(-0.44%) |
Jul 18, 2013 | 6.623 | 6.711 | 6.594 | 6.614 | 616,882 | +0.00(+0.00%) |
Jul 17, 2013 | 6.701 | 6.701 | 6.594 | 6.614 | 302,893 | -0.09(-1.31%) |
Jul 16, 2013 | 6.692 | 6.740 | 6.672 | 6.701 | 534,753 | -0.01(-0.15%) |
Jul 15, 2013 | 6.614 | 6.814 | 6.604 | 6.711 | 665,660 | +0.08(+1.18%) |
Jul 12, 2013 | 6.633 | 6.662 | 6.584 | 6.633 | 269,641 | -0.02(-0.29%) |
Jul 11, 2013 | 6.662 | 6.682 | 6.594 | 6.653 | 206,583 | +0.04(+0.59%) |
Jul 10, 2013 | 6.614 | 6.653 | 6.526 | 6.614 | 449,291 | -0.02(-0.29%) |
Jul 09, 2013 | 6.662 | 6.692 | 6.580 | 6.633 | 559,947 | -0.05(-0.73%) |
Jul 08, 2013 | 6.643 | 6.750 | 6.643 | 6.682 | 519,942 | +0.08(+1.18%) |
Jul 05, 2013 | 6.584 | 6.633 | 6.506 | 6.604 | 414,792 | +0.09(+1.35%) |
Jul 03, 2013 | 6.516 | 6.584 | 6.497 | 6.516 | 395,463 | -0.04(-0.60%) |
Jul 02, 2013 | 6.506 | 6.623 | 6.467 | 6.555 | 510,623 | +0.03(+0.45%) |
Jul 01, 2013 | 6.438 | 6.555 | 6.419 | 6.526 | 275,193 | +0.11(+1.67%) |
Jun 28, 2013 | 6.497 | 6.506 | 6.370 | 6.419 | 1,450,196 | -0.12(-1.79%) |
Jun 27, 2013 | 6.409 | 6.545 | 6.370 | 6.536 | 438,547 | +0.14(+2.13%) |
Jun 26, 2013 | 6.448 | 6.497 | 6.370 | 6.399 | 388,893 | -0.04(-0.61%) |
Jun 25, 2013 | 6.438 | 6.467 | 6.360 | 6.438 | 321,500 | +0.02(+0.30%) |
Jun 24, 2013 | 6.389 | 6.448 | 6.301 | 6.419 | 488,069 | +0.00(+0.00%) |
Jun 21, 2013 | 6.487 | 6.487 | 6.322 | 6.419 | 846,662 | -0.01(-0.15%) |
Jun 20, 2013 | 6.438 | 6.477 | 6.350 | 6.428 | 411,834 | -0.09(-1.35%) |
Jun 19, 2013 | 6.497 | 6.575 | 6.467 | 6.516 | 343,140 | +0.00(+0.00%) |
Jun 18, 2013 | 6.467 | 6.516 | 6.409 | 6.516 | 277,194 | +0.08(+1.21%) |
Jun 17, 2013 | 6.467 | 6.516 | 6.389 | 6.438 | 266,970 | +0.03(+0.46%) |
Jun 14, 2013 | 6.419 | 6.438 | 6.350 | 6.409 | 468,038 | +0.00(+0.00%) |
Jun 13, 2013 | 6.380 | 6.428 | 6.321 | 6.409 | 306,154 | +0.04(+0.61%) |
Jun 12, 2013 | 6.458 | 6.477 | 6.301 | 6.370 | 340,841 | -0.08(-1.21%) |
Jun 11, 2013 | 6.536 | 6.584 | 6.438 | 6.448 | 293,683 | -0.16(-2.36%) |
Jun 10, 2013 | 6.565 | 6.643 | 6.526 | 6.604 | 371,224 | +0.04(+0.59%) |
Jun 07, 2013 | 6.614 | 6.623 | 6.536 | 6.565 | 483,387 | +0.01(+0.15%) |
Jun 06, 2013 | 6.711 | 6.731 | 6.516 | 6.555 | 747,247 | -0.18(-2.61%) |
Jun 05, 2013 | 6.711 | 6.789 | 6.526 | 6.731 | 1,537,917 | -0.18(-2.54%) |
Jun 04, 2013 | 6.799 | 6.936 | 6.750 | 6.906 | 797,602 | +0.16(+2.31%) |